237,925€
-3,46%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 245,88 | 248,13 | 236,08 | 238,13 | -3,30% | 390,00 |
| 07.07.2026 | 239,00 | 248,13 | 238,40 | 246,25 | 3,55% | 269,00 |
| 06.07.2026 | 240,52 | 242,35 | 231,15 | 237,80 | -0,29% | 109,00 |
| 03.07.2026 | 240,00 | 240,15 | 237,05 | 238,50 | -1,01% | 1.139,00 |
| 02.07.2026 | 235,00 | 242,60 | 231,00 | 240,93 | 2,66% | 186,00 |
| 01.07.2026 | 228,75 | 242,10 | 228,45 | 234,68 | 2,74% | 1.490,00 |
| 30.06.2026 | 235,48 | 235,48 | 226,80 | 228,43 | -2,07% | 415,00 |
| 29.06.2026 | 238,00 | 243,35 | 232,20 | 233,25 | -0,50% | - |
| 26.06.2026 | 224,45 | 238,10 | 224,20 | 234,43 | 4,58% | - |
| 25.06.2026 | 229,00 | 230,48 | 223,05 | 224,15 | -2,94% | 875,00 |
| 24.06.2026 | 227,80 | 238,00 | 224,85 | 230,95 | 1,87% | 155,00 |
| 23.06.2026 | 223,55 | 231,30 | 223,25 | 226,70 | 0,49% | 1.125,00 |
| 22.06.2026 | 232,73 | 234,38 | 221,30 | 225,60 | -2,66% | 430,00 |
| 19.06.2026 | 232,00 | 233,20 | 231,33 | 231,77 | -0,67% | 2.664,00 |
| 18.06.2026 | 235,45 | 235,93 | 226,00 | 233,35 | -0,34% | 157,00 |
| 17.06.2026 | 242,98 | 246,35 | 233,63 | 234,15 | -3,30% | 95,00 |
| 16.06.2026 | 242,93 | 245,43 | 237,30 | 242,15 | -0,46% | - |
| 15.06.2026 | 242,70 | 248,02 | 238,38 | 243,27 | 1,75% | 180,00 |
| 12.06.2026 | 239,60 | 241,15 | 231,83 | 239,10 | 0,03% | 1.478,00 |
| 11.06.2026 | 246,98 | 247,27 | 237,35 | 239,02 | -2,92% | 311,00 |
| 10.06.2026 | 253,77 | 254,48 | 244,23 | 246,23 | -3,23% | 70,00 |
| 09.06.2026 | 262,50 | 266,80 | 252,48 | 254,45 | -3,96% | 109,00 |
| 08.06.2026 | 256,60 | 265,30 | 252,48 | 264,95 | 2,85% | 230,00 |
| 05.06.2026 | 261,02 | 264,45 | 254,80 | 257,60 | -1,08% | 200,00 |
| 04.06.2026 | 269,75 | 275,42 | 259,15 | 260,40 | -3,03% | 595,00 |
| 03.06.2026 | 276,48 | 278,63 | 267,55 | 268,55 | -3,03% | 1.179,00 |
| 02.06.2026 | 300,10 | 303,27 | 271,08 | 276,95 | -8,90% | 1.250,00 |
| 01.06.2026 | 289,00 | 312,45 | 286,92 | 304,00 | 6,94% | 850,00 |
| 29.05.2026 | 269,48 | 285,08 | 269,17 | 284,27 | 5,80% | 544,00 |
| 28.05.2026 | 265,98 | 274,17 | 260,70 | 268,70 | 1,55% | 1.723,00 |
| 27.05.2026 | 262,23 | 270,25 | 256,83 | 264,60 | 1,10% | 171,00 |
| 26.05.2026 | 274,40 | 275,45 | 260,00 | 261,73 | -4,93% | 1.571,00 |
| 25.05.2026 | 277,17 | 277,38 | 273,10 | 275,30 | -0,21% | 286,00 |
| 22.05.2026 | 264,98 | 276,55 | 263,13 | 275,88 | 4,36% | 1.305,00 |
| 21.05.2026 | 286,48 | 290,17 | 261,00 | 264,35 | -19,99% | 815,00 |
| 20.05.2026 | 345,98 | 346,73 | 324,63 | 330,40 | -4,04% | 1.005,00 |
| 19.05.2026 | 346,02 | 364,92 | 342,85 | 344,33 | -0,66% | 631,00 |
| 18.05.2026 | 338,35 | 349,80 | 333,05 | 346,63 | 2,54% | 189,00 |
| 15.05.2026 | 326,00 | 343,13 | 324,77 | 338,05 | 4,32% | 128,00 |
| 14.05.2026 | 319,83 | 330,35 | 313,58 | 324,05 | 2,11% | 742,00 |
| 13.05.2026 | 331,77 | 333,02 | 315,75 | 317,35 | -3,92% | 2.565,00 |
| 12.05.2026 | 332,33 | 338,60 | 328,58 | 330,30 | -1,12% | 255,00 |
| 11.05.2026 | 336,77 | 339,58 | 330,42 | 334,05 | -0,70% | 107,00 |
| 08.05.2026 | 342,52 | 346,02 | 327,05 | 336,40 | -2,96% | 769,00 |
| 07.05.2026 | 331,55 | 350,10 | 329,80 | 346,65 | 4,85% | 152,00 |
| 06.05.2026 | 340,00 | 340,25 | 324,88 | 330,63 | -2,96% | 446,00 |
| 05.05.2026 | 350,15 | 351,65 | 334,13 | 340,70 | -2,19% | 705,00 |
| 04.05.2026 | 339,83 | 356,75 | 337,77 | 348,33 | 5,23% | 3.680,00 |
| 30.04.2026 | 335,90 | 337,55 | 325,27 | 331,00 | -1,93% | 397,00 |
| 29.04.2026 | 341,40 | 341,88 | 333,35 | 337,50 | -1,31% | 920,00 |
| 28.04.2026 | 331,45 | 345,50 | 331,30 | 341,98 | 2,80% | 2.871,00 |
| 27.04.2026 | 336,13 | 339,45 | 327,42 | 332,65 | -1,54% | 83,00 |
| 24.04.2026 | 331,85 | 338,50 | 326,15 | 337,85 | 2,99% | 242,00 |
| 23.04.2026 | 337,75 | 340,38 | 319,58 | 328,05 | -5,91% | - |
| 22.04.2026 | 350,25 | 352,40 | 343,95 | 348,65 | 0,99% | 510,00 |
| 21.04.2026 | 345,50 | 355,90 | 340,98 | 345,23 | 0,52% | - |
| 20.04.2026 | 332,83 | 343,45 | 332,80 | 343,42 | 2,74% | 814,00 |
| 17.04.2026 | 331,23 | 336,90 | 329,60 | 334,25 | 1,73% | 74,00 |
| 16.04.2026 | 333,55 | 342,67 | 327,42 | 328,55 | -0,51% | 177,00 |
| 15.04.2026 | 311,75 | 332,17 | 310,75 | 330,25 | 6,31% | 181,00 |
| 14.04.2026 | 314,08 | 320,40 | 309,08 | 310,65 | -1,13% | 1.462,00 |
| 13.04.2026 | 299,58 | 315,60 | 297,55 | 314,20 | 5,33% | 906,00 |
| 10.04.2026 | 313,00 | 313,75 | 291,83 | 298,30 | -3,48% | 1.245,00 |
| 09.04.2026 | 332,02 | 333,77 | 303,27 | 309,05 | -7,41% | 495,00 |
| 08.04.2026 | 357,50 | 362,73 | 331,40 | 333,77 | -5,64% | 649,00 |
| 07.04.2026 | 363,10 | 363,13 | 351,88 | 353,73 | -3,20% | - |
| 02.04.2026 | 362,52 | 377,83 | 362,52 | 365,42 | -0,55% | 9.200,00 |
| 01.04.2026 | 376,00 | 377,65 | 356,52 | 367,45 | -1,76% | - |
| 31.03.2026 | 375,50 | 378,83 | 365,52 | 374,05 | -0,11% | - |
| 30.03.2026 | 361,85 | 377,25 | 361,50 | 374,45 | 3,69% | - |
| 27.03.2026 | 376,40 | 376,45 | 355,48 | 361,13 | -3,77% | 253,00 |
| 26.03.2026 | 366,95 | 383,83 | 365,52 | 375,27 | 1,66% | 233,00 |
| 25.03.2026 | 374,35 | 381,50 | 361,02 | 369,15 | -1,21% | 1.744,00 |
| 24.03.2026 | 395,05 | 395,80 | 372,20 | 373,67 | -5,09% | 620,00 |
| 23.03.2026 | 392,02 | 404,92 | 388,38 | 393,73 | -0,15% | 736,00 |
| 20.03.2026 | 392,40 | 400,50 | 381,90 | 394,33 | 0,62% | 795,00 |
| 19.03.2026 | 391,38 | 408,88 | 388,92 | 391,90 | 0,42% | - |
| 18.03.2026 | 400,45 | 401,92 | 385,40 | 390,25 | -2,02% | 704,00 |
| 17.03.2026 | 392,95 | 411,52 | 389,40 | 398,30 | 1,34% | 302,00 |
| 16.03.2026 | 388,02 | 400,85 | 385,02 | 393,02 | 2,39% | 280,00 |
| 13.03.2026 | 376,40 | 385,35 | 373,90 | 383,85 | 2,46% | 1.789,00 |
| 12.03.2026 | 379,00 | 391,05 | 374,42 | 374,63 | -1,62% | - |
| 11.03.2026 | 390,48 | 395,10 | 376,73 | 380,77 | -2,60% | 550,00 |
| 10.03.2026 | 411,00 | 414,40 | 385,58 | 390,95 | -3,53% | 105,00 |
| 09.03.2026 | 409,38 | 414,75 | 402,40 | 405,25 | -2,30% | 715,00 |
| 06.03.2026 | 402,73 | 416,17 | 399,50 | 414,80 | 3,12% | 1.787,00 |
| 05.03.2026 | 379,45 | 407,05 | 377,63 | 402,25 | 6,38% | 723,00 |
| 04.03.2026 | 372,27 | 380,15 | 368,52 | 378,13 | 1,48% | 680,00 |
| 03.03.2026 | 356,90 | 377,33 | 351,90 | 372,60 | 3,92% | 1.286,00 |
| 02.03.2026 | 342,90 | 367,25 | 340,90 | 358,55 | 3,52% | 421,00 |
| 27.02.2026 | 323,33 | 346,60 | 321,52 | 346,35 | 3,96% | 5.789,00 |
| 26.02.2026 | 322,50 | 344,63 | 320,42 | 333,15 | 3,17% | 4.104,00 |
| 25.02.2026 | 304,05 | 323,17 | 300,17 | 322,90 | 5,99% | 900,00 |
| 24.02.2026 | 304,33 | 329,35 | 301,88 | 304,65 | -0,11% | 164,00 |
| 23.02.2026 | 320,85 | 321,15 | 295,95 | 304,98 | -5,53% | 304,00 |
| 20.02.2026 | 326,15 | 333,42 | 321,95 | 322,83 | -0,40% | 219,00 |
| 19.02.2026 | 331,75 | 334,00 | 322,23 | 324,13 | -1,94% | 301,00 |
| 18.02.2026 | 320,73 | 336,90 | 318,27 | 330,52 | 3,27% | 658,00 |
| 17.02.2026 | 336,90 | 338,15 | 317,48 | 320,05 | -5,04% | 2.049,00 |
| 16.02.2026 | 337,83 | 345,02 | 336,42 | 337,05 | 0,21% | 349,00 |